Skip to main content
AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
102.43
-2.73 (-2.60%)
At close: Dec 5, 2025, 4:00 PM EST
102.41
-0.02 (-0.02%)
After-hours: Dec 5, 2025, 7:51 PM EST

AECOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025105.06105.42102.31102.43102.43-2.60%1,369,113
Dec 4, 2025103.27105.42103.05105.16105.161.22%1,568,000
Dec 3, 2025102.07103.94101.68103.89103.891.87%1,219,050
Dec 2, 2025102.70103.43101.07101.98101.980.45%1,631,314
Dec 1, 2025102.13103.60101.40101.52101.52-1.56%2,021,442
Nov 28, 2025105.63106.21102.80103.13103.13-2.21%1,237,100
Nov 26, 2025104.27106.40103.97105.46105.461.52%1,635,163
Nov 25, 2025103.54105.14102.54103.88103.880.03%1,983,272
Nov 24, 2025103.92105.77103.75103.85103.850.32%2,404,678
Nov 21, 2025105.50105.85102.80103.52103.52-2.47%2,482,128
Nov 20, 2025114.00115.27105.37106.14106.14-6.10%2,925,568
Nov 19, 2025124.57127.00112.28113.03113.03-11.10%3,066,097
Nov 18, 2025129.00131.57123.59127.14127.14-3.62%1,843,869
Nov 17, 2025133.11134.36131.58131.92131.92-1.20%1,663,290
Nov 14, 2025131.87134.06131.39133.52133.52-0.21%1,109,058
Nov 13, 2025132.71135.52132.70133.80133.800.81%1,349,472
Nov 12, 2025132.15133.45131.50132.72132.720.75%769,091
Nov 11, 2025130.45132.01129.71131.73131.730.81%617,311
Nov 10, 2025132.38132.42129.79130.67130.67-0.06%437,385
Nov 7, 2025128.95130.93127.85130.75130.750.46%528,340
Nov 6, 2025132.32133.07129.38130.15130.15-1.56%659,235
Nov 5, 2025131.27132.82130.58132.21132.211.07%722,332
Nov 4, 2025129.74131.59128.30130.81130.81-0.72%623,754
Nov 3, 2025133.92133.92131.70131.76131.76-1.93%952,525
Oct 31, 2025133.08135.00132.89134.35134.350.52%1,213,812
Oct 30, 2025132.44135.00132.44133.66133.660.13%615,567
Oct 29, 2025132.31134.70131.65133.48133.480.88%699,655
Oct 28, 2025132.55133.30131.05132.31132.31-0.18%530,269
Oct 27, 2025134.11134.52131.86132.55132.55-0.25%611,665
Oct 24, 2025133.97134.46132.80132.88132.880.29%645,463
Oct 23, 2025129.88132.98129.88132.49132.491.78%394,640
Oct 22, 2025134.24134.54129.80130.17130.17-3.02%935,474
Oct 21, 2025133.19134.88132.92134.22134.220.43%589,538
Oct 20, 2025132.04134.51131.58133.65133.652.12%852,692
Oct 17, 2025131.00132.03129.82130.87130.87-0.10%913,896
Oct 16, 2025133.28133.40130.57131.00131.00-1.36%736,141
Oct 15, 2025133.45133.85132.00132.81132.810.20%632,257
Oct 14, 2025129.92133.00129.75132.55132.550.76%777,396
Oct 13, 2025130.32132.77130.00131.55131.552.14%813,676
Oct 10, 2025131.29131.79128.68128.80128.80-1.90%738,726
Oct 9, 2025133.18133.39129.26131.29131.29-1.02%624,721
Oct 8, 2025130.69133.20129.55132.64132.642.48%695,605
Oct 7, 2025130.34130.34128.00129.43129.43-0.07%1,097,607
Oct 6, 2025129.45129.92127.61129.52129.520.47%652,626
Oct 3, 2025130.18130.32128.57128.91128.91-0.56%731,652
Oct 2, 2025130.00130.40127.55129.63129.63-0.61%1,237,611
Oct 1, 2025129.75131.46129.09130.43130.43-0.03%611,308
Sep 30, 2025130.00131.00129.74130.47130.210.46%733,997
Sep 29, 2025130.08130.60129.21129.87129.610.48%772,981
Sep 26, 2025129.15129.68128.60129.25128.990.69%917,974
Sep 25, 2025128.50129.36127.59128.36128.10-0.84%996,898
Sep 24, 2025130.43131.42129.42129.45129.19-0.42%1,127,982
Sep 23, 2025133.20133.50129.77129.99129.73-2.21%1,113,077
Sep 22, 2025132.00133.29130.76132.93132.670.34%856,702
Sep 19, 2025133.64133.81131.94132.48132.22-0.38%3,177,669
Sep 18, 2025127.92133.78127.28132.99132.724.81%1,440,357
Sep 17, 2025128.04129.36126.43126.89126.64-0.67%1,234,720
Sep 16, 2025127.70128.29126.75127.74127.490.01%1,040,007
Sep 15, 2025127.10128.70126.64127.73127.480.89%1,250,538
Sep 12, 2025127.07127.90126.56126.60126.35-0.83%836,595
Sep 11, 2025125.77127.82125.42127.66127.411.78%643,442
Sep 10, 2025124.67125.83124.00125.43125.180.91%875,129
Sep 9, 2025126.50127.07123.89124.30124.05-2.05%804,494
Sep 8, 2025126.60127.94126.08126.90126.650.22%1,005,394
Sep 5, 2025127.00128.04124.96126.62126.370.54%976,334
Sep 4, 2025124.43126.00123.66125.94125.691.50%1,009,152
Sep 3, 2025125.00125.85123.83124.08123.83-0.69%945,301
Sep 2, 2025124.00125.12123.00124.94124.690.04%868,992
Aug 29, 2025125.97125.97123.87124.89124.64-0.68%938,886
Aug 28, 2025125.97126.29124.85125.74125.490.08%835,432
Aug 27, 2025125.35126.24125.11125.64125.390.06%1,097,146
Aug 26, 2025123.23126.15122.49125.56125.311.97%1,873,671
Aug 25, 2025122.87123.86122.87123.13122.880.12%833,020
Aug 22, 2025122.22124.65121.81122.98122.731.15%816,398
Aug 21, 2025119.88122.04119.88121.58121.341.24%647,302
Aug 20, 2025120.64121.92119.13120.09119.85-0.56%529,751
Aug 19, 2025120.07121.70120.07120.77120.530.41%503,084
Aug 18, 2025119.58120.40119.38120.28120.040.59%472,356
Aug 15, 2025120.12120.49118.63119.57119.33-0.46%519,447
Aug 14, 2025121.89121.89120.04120.12119.88-1.56%606,252
Aug 13, 2025121.10122.04119.20122.02121.780.94%830,001
Aug 12, 2025119.97120.92119.22120.88120.641.38%635,594
Aug 11, 2025118.83119.48118.31119.24119.000.68%931,636
Aug 8, 2025119.73120.06118.35118.43118.19-0.65%611,593
Aug 7, 2025119.72120.00118.29119.21118.970.32%680,195
Aug 6, 2025119.00119.31117.45118.83118.59-0.14%1,070,271
Aug 5, 2025116.43121.73114.46119.00118.766.31%1,696,115
Aug 4, 2025112.08112.49111.01111.94111.720.77%1,015,913
Aug 1, 2025111.04111.70108.79111.08110.86-1.47%1,067,338
Jul 31, 2025112.31114.84112.31112.74112.520.16%799,608
Jul 30, 2025113.09113.61112.06112.56112.34-0.39%974,021
Jul 29, 2025114.59114.59112.71113.00112.77-0.74%525,186
Jul 28, 2025115.63115.63113.69113.84113.61-1.32%544,490
Jul 25, 2025113.49115.46113.08115.36115.132.02%663,821
Jul 24, 2025113.34113.89112.69113.08112.85-0.30%547,132
Jul 23, 2025113.08114.00113.00113.42113.190.87%734,253
Jul 22, 2025112.05112.89111.55112.44112.220.25%816,389
Jul 21, 2025113.57113.90111.98112.16111.94-1.01%868,098
Jul 18, 2025114.35114.42112.41113.31113.08-0.61%3,147,122
Jul 17, 2025112.98114.39112.94114.00113.770.72%885,071